Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 899.89 | 905.73 | 905.37 | 903.45 | 43,530,692 | +1.06(+0.12%) |
Mar 27, 2024 | 931.01 | 932.29 | 891.12 | 902.39 | 58,549,888 | -23.11(-2.50%) |
Mar 26, 2024 | 958.40 | 963.64 | 924.91 | 925.50 | 51,291,600 | -24.41(-2.57%) |
Mar 25, 2024 | 939.30 | 967.55 | 934.99 | 949.91 | 55,103,232 | +7.13(+0.76%) |
Mar 22, 2024 | 911.30 | 947.67 | 908.23 | 942.78 | 58,678,912 | +28.54(+3.12%) |
Mar 21, 2024 | 922.89 | 926.37 | 903.94 | 914.24 | 48,037,328 | +10.63(+1.18%) |
Mar 20, 2024 | 897.87 | 903.99 | 882.13 | 903.61 | 47,685,240 | +9.74(+1.09%) |
Mar 19, 2024 | 866.90 | 905.33 | 850.00 | 893.88 | 67,114,848 | +9.43(+1.07%) |
Mar 18, 2024 | 903.77 | 923.94 | 870.75 | 884.45 | 66,657,464 | +6.18(+0.70%) |
Mar 15, 2024 | 869.20 | 895.36 | 862.47 | 878.26 | 64,346,576 | -1.08(-0.12%) |
Mar 14, 2024 | 895.66 | 906.35 | 865.90 | 879.34 | 60,137,924 | -29.44(-3.24%) |
Mar 13, 2024 | 910.44 | 914.93 | 884.25 | 908.77 | 63,415,200 | -10.25(-1.12%) |
Mar 12, 2024 | 880.39 | 919.49 | 861.40 | 919.02 | 66,547,012 | +61.38(+7.16%) |
Mar 11, 2024 | 864.19 | 887.87 | 843.70 | 857.64 | 67,665,880 | -17.54(-2.00%) |
Mar 08, 2024 | 951.27 | 973.89 | 864.96 | 875.18 | 114,242,056 | -51.40(-5.55%) |
Mar 07, 2024 | 901.47 | 927.56 | 895.91 | 926.58 | 60,079,376 | +39.69(+4.47%) |
Mar 06, 2024 | 880.12 | 897.13 | 870.20 | 886.90 | 58,113,936 | +27.36(+3.18%) |
Mar 05, 2024 | 852.60 | 860.87 | 834.07 | 859.54 | 51,778,732 | +7.31(+0.86%) |
Mar 04, 2024 | 841.16 | 876.81 | 837.05 | 852.23 | 61,267,748 | +29.58(+3.60%) |
Mar 01, 2024 | 799.87 | 822.87 | 794.22 | 822.65 | 47,923,644 | +31.66(+4.00%) |
Feb 29, 2024 | 790.81 | 799.77 | 783.37 | 790.99 | 50,560,776 | +14.49(+1.87%) |
Feb 28, 2024 | 776.07 | 789.20 | 771.12 | 776.50 | 39,207,488 | -10.38(-1.32%) |
Feb 27, 2024 | 793.68 | 794.67 | 771.49 | 786.88 | 39,574,356 | -3.91(-0.49%) |
Feb 26, 2024 | 796.87 | 806.33 | 784.92 | 790.79 | 50,227,368 | +2.75(+0.35%) |
Feb 23, 2024 | 807.77 | 823.80 | 775.57 | 788.04 | 82,953,336 | +2.79(+0.36%) |
Feb 22, 2024 | 750.13 | 785.62 | 742.08 | 785.25 | 85,678,592 | +110.64(+16.40%) |
Feb 21, 2024 | 679.95 | 688.77 | 662.37 | 674.61 | 67,402,832 | -19.80(-2.85%) |
Feb 20, 2024 | 719.35 | 719.44 | 677.23 | 694.41 | 70,205,200 | -31.61(-4.35%) |
Feb 16, 2024 | 740.88 | 743.90 | 724.89 | 726.01 | 49,595,292 | -0.45(-0.06%) |
Feb 15, 2024 | 738.57 | 739.63 | 723.88 | 726.46 | 41,931,504 | -12.42(-1.68%) |
Feb 14, 2024 | 731.90 | 742.24 | 719.26 | 738.88 | 50,399,600 | +17.72(+2.46%) |
Feb 13, 2024 | 703.88 | 734.38 | 696.09 | 721.16 | 60,152,836 | -1.20(-0.17%) |
Feb 12, 2024 | 725.88 | 745.99 | 712.38 | 722.36 | 61,243,540 | +1.15(+0.16%) |
Feb 09, 2024 | 705.21 | 721.73 | 702.00 | 721.21 | 43,670,856 | +24.92(+3.58%) |
Feb 08, 2024 | 700.62 | 707.82 | 694.44 | 696.30 | 41,339,996 | -4.58(-0.65%) |
Feb 07, 2024 | 683.08 | 702.09 | 675.89 | 700.88 | 49,324,016 | +18.76(+2.75%) |
Feb 06, 2024 | 696.19 | 697.42 | 662.89 | 682.12 | 68,110,408 | -11.09(-1.60%) |
Feb 05, 2024 | 682.14 | 694.86 | 671.94 | 693.21 | 67,513,424 | +31.72(+4.79%) |
Feb 02, 2024 | 639.63 | 665.89 | 636.80 | 661.49 | 47,686,560 | +31.32(+4.97%) |
Feb 01, 2024 | 620.90 | 631.81 | 616.40 | 630.17 | 36,692,548 | +15.00(+2.44%) |
Jan 31, 2024 | 614.30 | 622.59 | 606.90 | 615.17 | 45,286,796 | -12.47(-1.99%) |
Jan 30, 2024 | 628.90 | 634.83 | 622.50 | 627.64 | 40,759,452 | +3.09(+0.49%) |
Jan 29, 2024 | 612.22 | 624.79 | 608.98 | 624.55 | 34,661,656 | +14.34(+2.35%) |
Jan 26, 2024 | 609.50 | 617.73 | 605.63 | 610.21 | 39,538,724 | -5.86(-0.95%) |
Jan 25, 2024 | 623.40 | 627.09 | 608.40 | 616.07 | 47,720,680 | +2.55(+0.42%) |
Jan 24, 2024 | 602.94 | 628.39 | 599.28 | 613.52 | 55,901,712 | +15.05(+2.51%) |
Jan 23, 2024 | 595.60 | 599.00 | 585.75 | 598.47 | 29,417,672 | +2.03(+0.34%) |
Jan 22, 2024 | 600.39 | 603.21 | 590.60 | 596.44 | 45,250,624 | +1.63(+0.27%) |
Jan 19, 2024 | 579.79 | 594.90 | 572.16 | 594.81 | 54,359,280 | +23.84(+4.17%) |
Jan 18, 2024 | 572.51 | 575.90 | 560.98 | 570.98 | 48,992,948 | +10.54(+1.88%) |
Jan 17, 2024 | 563.38 | 564.61 | 547.31 | 560.44 | 47,373,780 | -3.29(-0.58%) |
Jan 16, 2024 | 550.09 | 568.26 | 548.91 | 563.73 | 44,836,764 | +16.72(+3.06%) |
Jan 12, 2024 | 546.11 | 549.61 | 543.21 | 547.01 | 35,355,220 | -1.13(-0.21%) |
Jan 11, 2024 | 549.90 | 553.37 | 535.51 | 548.14 | 59,515,832 | +4.73(+0.87%) |
Jan 10, 2024 | 536.07 | 545.91 | 534.80 | 543.41 | 53,259,608 | +12.10(+2.28%) |
Jan 09, 2024 | 523.92 | 543.16 | 516.82 | 531.31 | 77,186,160 | +8.87(+1.70%) |
Jan 08, 2024 | 495.04 | 522.66 | 494.72 | 522.44 | 63,870,580 | +31.55(+6.43%) |
Jan 05, 2024 | 484.54 | 495.39 | 482.98 | 490.89 | 41,521,660 | +10.99(+2.29%) |
Jan 04, 2024 | 477.59 | 484.92 | 475.00 | 479.90 | 30,598,110 | +4.29(+0.90%) |
Jan 03, 2024 | 474.77 | 481.76 | 473.12 | 475.61 | 32,032,760 | -5.99(-1.24%) |
Jan 02, 2024 | 492.36 | 492.86 | 475.87 | 481.60 | 41,044,104 | -13.54(-2.73%) |
Dec 29, 2023 | 498.05 | 499.89 | 487.43 | 495.14 | 38,935,732 | +0.00(+0.00%) |
Dec 28, 2023 | 496.35 | 498.76 | 494.04 | 495.14 | 24,627,760 | +1.05(+0.21%) |
Dec 27, 2023 | 495.03 | 496.72 | 490.77 | 494.09 | 23,329,712 | +1.38(+0.28%) |
Dec 26, 2023 | 489.60 | 495.92 | 489.42 | 492.71 | 24,380,420 | +4.49(+0.92%) |
Dec 22, 2023 | 491.87 | 493.75 | 484.59 | 488.22 | 25,255,338 | -1.60(-0.33%) |
Dec 21, 2023 | 488.03 | 490.87 | 484.11 | 489.82 | 30,007,536 | +8.79(+1.83%) |
Dec 20, 2023 | 496.47 | 499.91 | 480.90 | 481.03 | 39,639,000 | -14.93(-3.01%) |
Dec 19, 2023 | 494.16 | 496.92 | 488.88 | 495.96 | 46,389,876 | -4.73(-0.94%) |
Dec 18, 2023 | 493.92 | 504.25 | 491.43 | 500.69 | 41,217,904 | +11.87(+2.43%) |
Dec 15, 2023 | 481.86 | 493.96 | 481.12 | 488.82 | 48,076,860 | +5.40(+1.12%) |
Dec 14, 2023 | 483.82 | 486.62 | 474.14 | 483.42 | 39,058,804 | +2.62(+0.54%) |
Dec 13, 2023 | 476.21 | 485.86 | 476.00 | 480.80 | 44,554,904 | +4.31(+0.90%) |
Dec 12, 2023 | 460.38 | 476.58 | 460.38 | 476.49 | 37,212,460 | +10.30(+2.21%) |
Dec 11, 2023 | 474.83 | 475.23 | 455.81 | 466.19 | 50,906,536 | -8.79(-1.85%) |
Dec 08, 2023 | 465.87 | 477.33 | 465.42 | 474.98 | 35,928,268 | +9.10(+1.95%) |
Dec 07, 2023 | 456.93 | 466.21 | 455.96 | 465.88 | 35,013,168 | +10.93(+2.40%) |
Dec 06, 2023 | 472.06 | 473.79 | 454.05 | 454.95 | 37,942,860 | -10.63(-2.28%) |
Dec 05, 2023 | 454.58 | 465.92 | 452.64 | 465.58 | 37,011,648 | +10.60(+2.33%) |
Dec 04, 2023 | 460.65 | 460.65 | 449.99 | 454.99 | 43,685,932 | -12.55(-2.68%) |
Dec 01, 2023 | 465.13 | 471.88 | 461.75 | 467.53 | 36,941,068 | -0.05(-0.01%) |
Nov 30, 2023 | 480.12 | 480.98 | 464.10 | 467.58 | 52,545,964 | -13.70(-2.85%) |
Nov 29, 2023 | 483.67 | 487.50 | 478.48 | 481.28 | 38,159,080 | +3.19(+0.67%) |
Nov 28, 2023 | 482.24 | 483.11 | 474.61 | 478.09 | 40,099,784 | -4.21(-0.87%) |
Nov 27, 2023 | 477.88 | 485.18 | 476.40 | 482.30 | 39,502,144 | +4.66(+0.98%) |
Nov 24, 2023 | 484.58 | 489.09 | 477.33 | 477.64 | 29,473,604 | -9.40(-1.93%) |
Nov 22, 2023 | 498.39 | 503.22 | 476.78 | 487.04 | 90,119,352 | -12.28(-2.46%) |
Nov 21, 2023 | 501.13 | 505.04 | 492.10 | 499.31 | 55,451,620 | -4.65(-0.92%) |
Nov 20, 2023 | 493.00 | 505.35 | 491.69 | 503.96 | 41,427,848 | +11.11(+2.25%) |
Nov 17, 2023 | 495.12 | 497.05 | 489.95 | 492.86 | 32,598,574 | -1.82(-0.37%) |
Nov 16, 2023 | 486.67 | 495.12 | 483.18 | 494.68 | 33,900,608 | +5.92(+1.21%) |
Nov 15, 2023 | 499.22 | 499.47 | 481.88 | 488.76 | 47,454,820 | -7.68(-1.55%) |
Nov 14, 2023 | 496.68 | 498.21 | 490.28 | 496.44 | 41,585,360 | +10.36(+2.13%) |
Nov 13, 2023 | 483.08 | 491.04 | 480.87 | 486.08 | 38,426,532 | +2.85(+0.59%) |
Nov 10, 2023 | 474.88 | 484.60 | 472.71 | 483.23 | 42,257,668 | +13.85(+2.95%) |
Nov 09, 2023 | 474.55 | 482.18 | 467.38 | 469.38 | 53,983,132 | +3.76(+0.81%) |
Nov 08, 2023 | 460.88 | 468.55 | 459.56 | 465.62 | 34,595,184 | +6.19(+1.35%) |
Nov 07, 2023 | 457.07 | 462.06 | 451.46 | 459.43 | 34,263,388 | +2.04(+0.45%) |
Nov 06, 2023 | 452.74 | 459.23 | 448.88 | 457.39 | 40,003,424 | +7.46(+1.66%) |
Nov 03, 2023 | 440.09 | 452.98 | 437.12 | 449.94 | 42,471,808 | +14.99(+3.45%) |
Nov 02, 2023 | 433.17 | 438.73 | 428.83 | 434.95 | 40,867,864 | +11.81(+2.79%) |
Nov 01, 2023 | 408.74 | 423.70 | 408.59 | 423.14 | 43,683,408 | +15.45(+3.79%) |
Oct 31, 2023 | 404.40 | 408.69 | 392.20 | 407.70 | 51,753,900 | -3.81(-0.93%) |
Oct 30, 2023 | 410.77 | 422.71 | 404.71 | 411.51 | 38,787,232 | +6.61(+1.63%) |
Oct 27, 2023 | 411.20 | 411.96 | 400.05 | 404.90 | 41,688,960 | +1.74(+0.43%) |
Oct 26, 2023 | 418.43 | 422.45 | 398.70 | 403.16 | 53,980,940 | -14.53(-3.48%) |
Oct 25, 2023 | 433.87 | 436.39 | 415.44 | 417.69 | 39,750,616 | -18.83(-4.31%) |
Oct 24, 2023 | 430.66 | 436.86 | 426.80 | 436.52 | 40,099,284 | +6.88(+1.60%) |
Oct 23, 2023 | 412.19 | 432.37 | 409.35 | 429.64 | 48,022,240 | +15.88(+3.84%) |
Oct 20, 2023 | 418.79 | 424.59 | 410.68 | 413.77 | 47,812,776 | -7.14(-1.70%) |
Oct 19, 2023 | 428.00 | 432.86 | 418.71 | 420.90 | 50,069,164 | -0.95(-0.23%) |
Oct 18, 2023 | 425.80 | 432.08 | 418.14 | 421.85 | 62,678,816 | -17.42(-3.96%) |
Oct 17, 2023 | 439.89 | 447.43 | 424.69 | 439.27 | 81,122,176 | -21.56(-4.68%) |
Oct 16, 2023 | 450.52 | 462.13 | 451.56 | 460.83 | 37,487,556 | +6.34(+1.39%) |
Oct 13, 2023 | 469.48 | 471.04 | 452.69 | 454.50 | 47,555,272 | -14.84(-3.16%) |
Oct 12, 2023 | 467.65 | 475.97 | 463.18 | 469.33 | 48,107,564 | +1.39(+0.30%) |
Oct 11, 2023 | 461.84 | 468.47 | 460.38 | 467.94 | 37,737,640 | +10.08(+2.20%) |
Oct 10, 2023 | 452.99 | 462.47 | 450.77 | 457.87 | 36,818,464 | +5.25(+1.16%) |
Oct 09, 2023 | 448.31 | 455.94 | 443.57 | 452.62 | 40,938,272 | -4.89(-1.07%) |
Oct 06, 2023 | 441.82 | 457.77 | 440.15 | 457.50 | 43,455,336 | +10.74(+2.40%) |
Oct 05, 2023 | 440.39 | 448.89 | 438.77 | 446.77 | 39,320,676 | +6.47(+1.47%) |
Oct 04, 2023 | 437.31 | 441.32 | 432.81 | 440.30 | 36,156,272 | +5.24(+1.20%) |
Oct 03, 2023 | 447.97 | 451.19 | 432.35 | 435.06 | 47,041,064 | -12.65(-2.82%) |
Oct 02, 2023 | 440.19 | 451.64 | 438.50 | 447.71 | 43,264,988 | +12.83(+2.95%) |
Sep 29, 2023 | 438.16 | 441.33 | 432.96 | 434.88 | 39,796,964 | +4.10(+0.95%) |
Sep 28, 2023 | 424.49 | 434.35 | 421.04 | 430.78 | 42,622,496 | +6.03(+1.42%) |
Sep 27, 2023 | 423.19 | 428.61 | 416.19 | 424.75 | 44,454,744 | +5.75(+1.37%) |
Sep 26, 2023 | 419.90 | 428.09 | 416.44 | 419.00 | 40,198,524 | -3.11(-0.74%) |
Sep 25, 2023 | 415.81 | 422.43 | 417.50 | 422.11 | 41,864,472 | +6.12(+1.47%) |
Sep 22, 2023 | 415.62 | 421.04 | 412.21 | 416.00 | 47,938,032 | +5.93(+1.45%) |
Sep 21, 2023 | 415.73 | 420.89 | 409.70 | 410.07 | 44,992,932 | -12.22(-2.89%) |
Sep 20, 2023 | 435.89 | 438.92 | 422.12 | 422.28 | 36,654,284 | -12.81(-2.94%) |
Sep 19, 2023 | 438.22 | 439.55 | 429.91 | 435.09 | 37,283,696 | -4.46(-1.01%) |
Sep 18, 2023 | 427.37 | 442.31 | 425.82 | 439.55 | 49,996,596 | +0.66(+0.15%) |
Sep 15, 2023 | 453.30 | 455.88 | 437.97 | 438.89 | 50,702,988 | -16.81(-3.69%) |
Sep 14, 2023 | 459.38 | 459.75 | 451.20 | 455.69 | 36,978,724 | +0.96(+0.21%) |
Sep 13, 2023 | 445.89 | 459.18 | 444.92 | 454.74 | 39,783,616 | +6.15(+1.37%) |
Sep 12, 2023 | 447.27 | 456.62 | 445.20 | 448.59 | 34,904,556 | -3.08(-0.68%) |
Sep 11, 2023 | 461.36 | 461.51 | 443.01 | 451.67 | 47,378,332 | -3.94(-0.86%) |
Sep 08, 2023 | 459.30 | 465.94 | 452.60 | 455.61 | 47,402,568 | -6.69(-1.45%) |
Sep 07, 2023 | 455.13 | 463.32 | 451.41 | 462.29 | 43,308,812 | -8.20(-1.74%) |
Sep 06, 2023 | 484.29 | 485.37 | 465.68 | 470.49 | 46,826,880 | -14.83(-3.06%) |
Sep 05, 2023 | 482.07 | 488.35 | 478.44 | 485.32 | 38,242,160 | +0.39(+0.08%) |
Sep 01, 2023 | 497.45 | 497.83 | 481.25 | 484.93 | 46,405,888 | -8.46(-1.71%) |
Aug 31, 2023 | 493.63 | 497.27 | 489.42 | 493.38 | 52,904,344 | +0.91(+0.18%) |
Aug 30, 2023 | 490.28 | 499.10 | 484.09 | 492.48 | 73,473,312 | +4.80(+0.98%) |
Aug 29, 2023 | 466.50 | 490.65 | 463.75 | 487.68 | 70,034,560 | +19.48(+4.16%) |
Aug 28, 2023 | 464.67 | 469.64 | 448.73 | 468.19 | 68,452,616 | +8.17(+1.78%) |
Aug 25, 2023 | 469.96 | 477.89 | 450.09 | 460.03 | 92,643,816 | -11.45(-2.43%) |
Aug 24, 2023 | 501.99 | 502.49 | 471.43 | 471.47 | 115,475,264 | +0.47(+0.10%) |
Aug 23, 2023 | 458.51 | 471.84 | 451.93 | 471.00 | 77,234,160 | +14.48(+3.17%) |
Aug 22, 2023 | 481.19 | 481.53 | 453.18 | 456.53 | 75,636,192 | -12.99(-2.77%) |
Aug 21, 2023 | 444.79 | 470.49 | 442.07 | 469.51 | 69,133,496 | +36.67(+8.47%) |
Aug 18, 2023 | 426.21 | 435.63 | 416.46 | 432.85 | 58,396,940 | -0.44(-0.10%) |
Aug 17, 2023 | 439.55 | 440.47 | 429.87 | 433.29 | 45,198,596 | -1.42(-0.33%) |
Aug 16, 2023 | 445.05 | 446.60 | 433.92 | 434.71 | 52,683,820 | -4.54(-1.03%) |
Aug 15, 2023 | 445.45 | 452.53 | 436.95 | 439.25 | 67,602,264 | +1.87(+0.43%) |
Aug 14, 2023 | 404.73 | 437.85 | 402.98 | 437.38 | 68,635,584 | +28.97(+7.09%) |
Aug 11, 2023 | 417.37 | 420.04 | 406.25 | 408.41 | 53,326,364 | -15.32(-3.62%) |
Aug 10, 2023 | 421.46 | 435.59 | 418.21 | 423.74 | 49,261,080 | -1.66(-0.39%) |
Aug 09, 2023 | 442.59 | 442.97 | 421.20 | 425.40 | 58,593,372 | -21.09(-4.72%) |
Aug 08, 2023 | 448.38 | 452.27 | 440.41 | 446.49 | 35,357,760 | -7.52(-1.66%) |
Aug 07, 2023 | 450.96 | 455.25 | 445.49 | 454.01 | 32,186,610 | +7.36(+1.65%) |
Aug 04, 2023 | 449.70 | 456.27 | 443.78 | 446.65 | 36,278,748 | +1.65(+0.37%) |
Aug 03, 2023 | 437.85 | 451.03 | 437.85 | 445.00 | 32,476,582 | +2.46(+0.56%) |
Aug 02, 2023 | 458.16 | 458.25 | 433.73 | 442.54 | 52,984,036 | -22.37(-4.81%) |
Aug 01, 2023 | 464.44 | 468.84 | 460.12 | 464.92 | 23,871,540 | -2.22(-0.48%) |
Jul 31, 2023 | 467.38 | 471.14 | 464.90 | 467.13 | 25,088,880 | -0.21(-0.04%) |
Jul 28, 2023 | 466.52 | 470.11 | 463.65 | 467.34 | 33,130,554 | +8.50(+1.85%) |
Jul 27, 2023 | 465.03 | 473.79 | 457.35 | 458.85 | 45,528,876 | +4.48(+0.99%) |
Jul 26, 2023 | 460.06 | 460.38 | 446.15 | 454.37 | 36,372,664 | -2.27(-0.50%) |
Jul 25, 2023 | 449.26 | 461.67 | 449.08 | 456.64 | 34,750,712 | +10.67(+2.39%) |
Jul 24, 2023 | 447.16 | 450.94 | 440.25 | 445.97 | 38,286,696 | +3.03(+0.68%) |
Jul 21, 2023 | 457.73 | 458.51 | 440.85 | 442.94 | 97,505,672 | -12.11(-2.66%) |
Jul 20, 2023 | 464.92 | 470.71 | 450.47 | 455.05 | 53,699,568 | -15.56(-3.31%) |
Jul 19, 2023 | 474.48 | 478.02 | 467.26 | 470.61 | 42,694,052 | -4.17(-0.88%) |
Jul 18, 2023 | 466.85 | 478.80 | 457.19 | 474.78 | 56,983,628 | +10.33(+2.22%) |
Jul 17, 2023 | 462.74 | 464.81 | 452.47 | 464.45 | 51,011,428 | +9.92(+2.18%) |
Jul 14, 2023 | 465.67 | 480.72 | 450.45 | 454.54 | 77,234,832 | -5.08(-1.10%) |
Jul 13, 2023 | 445.03 | 461.40 | 444.87 | 459.62 | 47,736,056 | +20.74(+4.73%) |
Jul 12, 2023 | 430.19 | 439.20 | 427.63 | 438.87 | 48,019,264 | +14.96(+3.53%) |
Jul 11, 2023 | 424.67 | 427.44 | 420.53 | 423.91 | 30,170,678 | +2.25(+0.53%) |
Jul 10, 2023 | 426.43 | 427.97 | 416.35 | 421.66 | 35,402,428 | -3.23(-0.76%) |
Jul 07, 2023 | 423.08 | 432.00 | 421.66 | 424.89 | 35,600,052 | +4.00(+0.95%) |
Jul 06, 2023 | 418.30 | 421.65 | 413.32 | 420.89 | 30,396,706 | -2.14(-0.51%) |
Jul 05, 2023 | 421.21 | 431.63 | 420.71 | 423.03 | 32,343,244 | -0.96(-0.23%) |
Jul 03, 2023 | 425.03 | 428.84 | 421.88 | 423.99 | 19,827,960 | +1.11(+0.26%) |
Jun 30, 2023 | 416.66 | 425.36 | 414.87 | 422.88 | 50,144,920 | +14.80(+3.63%) |
Jun 29, 2023 | 415.44 | 415.86 | 405.86 | 408.08 | 38,003,416 | -3.29(-0.80%) |
Jun 28, 2023 | 406.46 | 418.31 | 405.05 | 411.37 | 58,183,772 | -7.25(-1.73%) |
Jun 27, 2023 | 407.85 | 419.26 | 404.35 | 418.62 | 45,827,472 | +12.44(+3.06%) |
Jun 26, 2023 | 424.47 | 427.50 | 400.87 | 406.18 | 59,405,308 | -15.76(-3.74%) |
Jun 23, 2023 | 424.50 | 427.95 | 420.01 | 421.95 | 35,849,044 | -8.16(-1.90%) |
Jun 22, 2023 | 422.39 | 434.11 | 422.20 | 430.11 | 41,736,412 | -0.20(-0.05%) |
Jun 21, 2023 | 434.87 | 436.00 | 420.66 | 430.31 | 55,163,116 | -7.63(-1.74%) |
Jun 20, 2023 | 429.84 | 439.75 | 426.60 | 437.93 | 45,074,820 | +11.16(+2.61%) |
Jun 16, 2023 | 434.36 | 437.06 | 426.46 | 426.78 | 65,592,940 | +0.46(+0.11%) |
Jun 15, 2023 | 425.88 | 432.75 | 421.33 | 426.32 | 56,892,992 | -3.51(-0.82%) |
Jun 14, 2023 | 408.10 | 429.86 | 405.38 | 429.83 | 74,017,096 | +19.74(+4.81%) |
Jun 13, 2023 | 401.73 | 410.87 | 397.27 | 410.08 | 61,210,012 | +15.40(+3.90%) |
Jun 12, 2023 | 391.87 | 395.17 | 386.05 | 394.69 | 38,926,116 | +7.12(+1.84%) |
Jun 09, 2023 | 390.24 | 396.98 | 385.54 | 387.57 | 42,879,712 | +2.60(+0.68%) |
Jun 08, 2023 | 377.11 | 388.51 | 374.93 | 384.97 | 41,745,832 | +10.35(+2.76%) |
Jun 07, 2023 | 389.02 | 394.86 | 373.44 | 374.62 | 51,061,068 | -11.75(-3.04%) |
Jun 06, 2023 | 388.13 | 391.43 | 381.31 | 386.37 | 38,850,056 | -5.17(-1.32%) |
Jun 05, 2023 | 388.92 | 395.48 | 386.90 | 391.54 | 39,595,716 | -1.56(-0.40%) |
Jun 02, 2023 | 400.79 | 404.82 | 390.41 | 393.10 | 48,295,784 | -4.43(-1.11%) |
Jun 01, 2023 | 384.72 | 400.32 | 383.23 | 397.53 | 63,549,652 | +19.35(+5.12%) |
May 31, 2023 | 394.71 | 402.77 | 378.05 | 378.17 | 100,238,728 | -22.76(-5.68%) |
May 30, 2023 | 405.77 | 419.20 | 399.31 | 400.93 | 92,305,128 | +11.65(+2.99%) |
May 26, 2023 | 378.73 | 391.53 | 375.34 | 389.29 | 71,471,224 | +9.65(+2.54%) |
May 25, 2023 | 385.06 | 394.63 | 366.19 | 379.63 | 154,436,640 | +74.39(+24.37%) |
May 24, 2023 | 301.97 | 305.94 | 297.93 | 305.25 | 70,864,736 | -1.50(-0.49%) |
May 23, 2023 | 309.86 | 312.74 | 306.18 | 306.75 | 35,600,500 | -4.88(-1.57%) |
May 22, 2023 | 308.88 | 315.06 | 306.67 | 311.62 | 37,180,364 | -0.88(-0.28%) |
May 19, 2023 | 315.22 | 315.66 | 309.02 | 312.50 | 47,411,676 | -4.14(-1.31%) |
May 18, 2023 | 303.97 | 318.14 | 303.07 | 316.64 | 74,815,104 | +14.99(+4.97%) |
May 17, 2023 | 295.71 | 301.86 | 294.17 | 301.65 | 43,195,760 | +9.65(+3.30%) |
May 16, 2023 | 288.28 | 298.57 | 288.19 | 292.00 | 44,912,364 | +2.60(+0.90%) |
May 15, 2023 | 284.95 | 289.56 | 281.40 | 289.40 | 29,387,612 | +6.13(+2.16%) |
May 12, 2023 | 285.17 | 287.67 | 280.34 | 283.28 | 27,434,238 | -2.38(-0.83%) |
May 11, 2023 | 288.83 | 289.37 | 282.34 | 285.65 | 32,206,444 | -3.07(-1.06%) |
May 10, 2023 | 289.92 | 291.00 | 284.49 | 288.72 | 36,935,344 | +3.14(+1.10%) |
May 09, 2023 | 288.86 | 289.60 | 284.38 | 285.58 | 31,484,888 | -5.80(-1.99%) |
May 08, 2023 | 285.10 | 292.07 | 283.38 | 291.38 | 34,494,404 | +4.71(+1.64%) |
May 05, 2023 | 278.14 | 287.42 | 277.19 | 286.67 | 36,165,552 | +11.17(+4.06%) |
May 04, 2023 | 276.39 | 278.47 | 272.28 | 275.50 | 32,174,898 | -2.40(-0.86%) |
May 03, 2023 | 278.28 | 283.55 | 274.60 | 277.90 | 38,330,208 | -4.08(-1.45%) |
May 02, 2023 | 286.67 | 288.23 | 280.71 | 281.98 | 40,243,732 | -7.00(-2.42%) |
May 01, 2023 | 278.28 | 290.46 | 277.68 | 288.97 | 57,014,048 | +11.61(+4.18%) |
Apr 28, 2023 | 272.13 | 277.46 | 270.60 | 277.37 | 29,234,412 | +5.23(+1.92%) |
Apr 27, 2023 | 273.51 | 274.83 | 266.13 | 272.14 | 37,728,564 | +2.70(+1.00%) |
Apr 26, 2023 | 269.90 | 273.18 | 266.93 | 269.44 | 40,779,576 | +7.15(+2.72%) |
Apr 25, 2023 | 270.66 | 272.35 | 262.13 | 262.30 | 37,753,056 | -8.01(-2.96%) |
Apr 24, 2023 | 270.01 | 273.54 | 266.59 | 270.30 | 33,916,256 | -0.77(-0.28%) |
Apr 21, 2023 | 269.40 | 271.71 | 267.10 | 271.07 | 34,534,892 | +0.15(+0.06%) |
Apr 20, 2023 | 276.59 | 280.18 | 269.88 | 270.92 | 42,751,708 | -8.27(-2.96%) |
Apr 19, 2023 | 273.49 | 279.88 | 272.20 | 279.19 | 35,823,076 | +2.66(+0.96%) |
Apr 18, 2023 | 275.21 | 280.98 | 273.45 | 276.53 | 60,470,496 | +6.63(+2.46%) |
Apr 17, 2023 | 265.53 | 269.94 | 264.22 | 269.90 | 32,123,312 | +2.45(+0.92%) |
Apr 14, 2023 | 264.92 | 268.71 | 262.08 | 267.45 | 39,583,848 | +2.94(+1.11%) |
Apr 13, 2023 | 267.22 | 268.75 | 263.18 | 264.51 | 35,350,272 | -0.32(-0.12%) |
Apr 12, 2023 | 273.58 | 274.56 | 264.36 | 264.83 | 44,591,376 | -6.74(-2.48%) |
Apr 11, 2023 | 277.11 | 277.78 | 271.14 | 271.57 | 31,421,428 | -4.10(-1.49%) |
Apr 10, 2023 | 268.11 | 276.09 | 266.57 | 275.67 | 39,501,096 | +5.42(+2.00%) |
Apr 06, 2023 | 265.72 | 270.68 | 264.15 | 270.25 | 39,782,984 | +1.56(+0.58%) |
Apr 05, 2023 | 268.17 | 269.86 | 263.83 | 268.69 | 51,449,140 | -5.72(-2.08%) |
Apr 04, 2023 | 279.54 | 279.88 | 272.95 | 274.41 | 36,841,776 | -5.12(-1.83%) |